Capital Securities Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	25.900	26.100	25.700	25.950	21.101	2,056,905
2025-04-30	26.450	26.450	25.900	25.900	21.060	3,655,155
2025-04-29	26.400	26.500	26.200	26.500	21.548	2,546,826
2025-04-28	26.700	26.850	26.050	26.350	21.426	3,105,477
2025-04-25	27.000	27.150	26.600	26.900	21.873	3,635,032
2025-04-24	26.450	27.000	26.450	26.950	21.914	9,825,191
2025-04-23	26.000	26.800	25.950	26.650	21.670	11,139,475
2025-04-22	25.350	25.950	25.200	25.800	20.979	12,735,006
2025-04-21	25.300	25.900	25.050	25.900	21.060	13,484,095
2025-04-18	24.500	25.800	24.450	25.500	20.735	11,074,957
2025-04-17	25.100	25.100	24.450	24.500	19.922	5,509,209
2025-04-16	24.850	25.400	24.650	25.150	20.450	5,291,006
2025-04-15	23.700	25.000	23.700	25.000	20.328	3,968,909
2025-04-14	23.750	24.300	23.650	23.700	19.271	5,038,972
2025-04-11	22.050	23.900	21.600	23.750	19.312	7,257,033
2025-04-10	22.550	22.550	22.550	22.550	18.336	1,327,443
2025-04-09	22.000	22.600	20.500	20.500	16.669	9,768,735
2025-04-08	23.250	23.250	22.000	22.600	18.377	8,451,230
2025-04-07	23.250	23.250	23.250	23.250	18.905	1,455,003
2025-04-02	25.700	26.050	25.500	25.800	20.979	2,654,524
2025-04-01	25.450	25.800	25.400	25.700	20.898	3,293,458
2025-03-31	25.500	25.800	25.250	25.350	20.613	5,596,976
2025-03-28	26.450	26.450	26.000	26.000	21.141	3,715,064
2025-03-27	26.750	26.750	26.400	26.450	21.507	2,468,922
2025-03-26	26.750	26.950	26.650	26.850	21.833	2,434,411
2025-03-25	26.800	26.900	26.500	26.600	21.629	1,439,979
2025-03-24	26.400	26.900	26.400	26.550	21.589	4,484,528
2025-03-21	26.800	26.900	26.400	26.400	21.467	9,891,424
2025-03-20	26.800	27.200	26.650	26.650	21.670	4,827,961
2025-03-19	27.750	27.800	26.500	26.500	21.548	9,348,040
2025-03-18	27.650	27.850	27.250	27.650	22.483	9,015,444
2025-03-17	27.650	27.800	27.200	27.650	22.483	8,261,788
2025-03-14	27.350	27.850	26.850	27.850	22.646	10,876,987
2025-03-13	27.400	27.600	27.100	27.250	22.158	6,126,500
2025-03-12	27.000	27.350	26.800	27.350	22.239	5,266,900
2025-03-11	26.700	27.050	26.300	27.000	21.955	5,475,297
2025-03-10	26.950	27.400	26.600	27.100	22.036	5,865,053
2025-03-07	27.000	27.250	26.750	27.100	22.036	3,357,736
2025-03-06	27.250	27.450	27.000	27.100	22.036	2,798,899
2025-03-05	26.950	27.300	26.750	27.250	22.158	3,780,472
2025-03-04	26.550	26.950	26.400	26.950	21.914	3,390,029
2025-03-03	26.800	27.100	26.650	26.900	21.873	4,654,828
2025-02-27	27.250	27.400	26.900	27.100	22.036	3,401,800
2025-02-26	27.500	27.500	27.000	27.350	22.239	4,784,073
2025-02-25	27.450	27.550	27.300	27.500	22.361	2,536,598
2025-02-24	27.600	28.050	27.600	27.800	22.605	2,270,690
2025-02-21	27.350	27.800	27.350	27.800	22.605	2,834,083
2025-02-20	27.800	27.850	27.300	27.400	22.280	3,083,639
2025-02-19	27.300	27.950	27.150	27.900	22.686	6,504,290
2025-02-18	26.950	27.400	26.800	27.400	22.280	4,358,179
2025-02-17	26.600	27.400	26.500	26.850	21.833	7,042,380
2025-02-14	26.500	26.800	26.250	26.550	21.589	4,413,611
2025-02-13	25.900	26.550	25.900	26.500	21.548	3,763,023
2025-02-12	26.200	26.250	25.900	25.900	21.060	3,386,764
2025-02-11	26.350	26.400	26.000	26.200	21.304	2,079,763
2025-02-10	25.900	26.250	25.900	26.050	21.182	2,106,513
2025-02-07	26.500	26.750	26.100	26.150	21.263	2,572,378
2025-02-06	25.750	26.600	25.700	26.500	21.548	6,436,508
2025-02-05	25.500	25.850	25.500	25.650	20.857	2,536,407
2025-02-04	26.200	26.200	25.400	25.450	20.694	5,169,485

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.4524 TWD
2025-06-17	1.5000 TWD
2024-07-16	1.3300 TWD
2023-07-13	0.3900 TWD
2022-07-14	1.6500 TWD
2021-07-30	1.1000 TWD
2020-08-13	0.8000 TWD
2019-08-12	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.